TMV Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

44.01

Change

+1.00

Open

42.91

Previous

43.01

High

44.49

Low

42.87

Bid

-

Ask

-

Volume

3,671,419

Trades

-

Dividend

7.35

Yield

0.00%

Ex-Div

Nov 20, 2009

Impl Vol

0.368

Hist Vol

0.280

Opt Volume

272

Open Int

22,345

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMV 261120C00042000	2.35	3.40	2.65	2.90	0	329	S	42.00	TMV 261120P00042000	0.45	1.55	1.80	0.30	0	146	S
TMV 261120C00043000	2.00	2.60	2.45	2.16	5	173	S	43.00	TMV 261120P00043000	0.75	1.85	1.90	0.55	0	329	S
TMV 261120C00044000	1.65	2.00	1.85	1.54	21	127	S	44.00	TMV 261120P00044000	1.30	2.25	2.20	0.91	0	25	S
TMV 261120C00045000	0.70	1.70	0.90	1.04	20	317	S	45.00	TMV 261120P00045000	1.85	3.00	2.85	1.40	0	577	S
TMV 261120C00046000	0.75	1.20	0.85	0.67	17	71	S	46.00	TMV 261120P00046000	2.40	4.20	3.50	2.01	0	63	S
TMV 261120C00047000	0.30	1.10	0.60	0.40	24	441	S	47.00	TMV 261120P00047000	3.10	4.90	5.00	2.74	0	18	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMV 261218C00042000	2.70	4.10	3.18	5.22	0	18	S	42.00	TMV 261218P00042000	1.00	2.40	1.50	0.26	0	4	S
TMV 261218C00043000	2.20	3.70	2.70	4.44	0	6	S	43.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	44.00	TMV 261218P00044000	2.10	3.40	2.54	0.62	0	3	S
TMV 261218C00045000	1.30	2.55	1.70	3.06	0	4	S	45.00	TMV 261218P00045000	2.55	4.60	4.08	0.89	0	5	S
TMV 261218C00046000	0.90	2.15	2.61	2.48	0	50	S	46.00	TMV 261218P00046000	3.20	5.20	2.80	1.24	0	1	S
—	—	—	—	—	—	—	—	47.00	TMV 261218P00047000	3.80	6.20	5.49	1.66	0	1	S

Below are few quick-links for most popular options chains: